Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.49 | 15.10 | 14.43 | 15.10 | 148,959 | +0.73(+5.10%) |
May 29, 2003 | 13.48 | 14.37 | 13.48 | 14.37 | 186,721 | +0.89(+6.61%) |
May 28, 2003 | 13.01 | 13.49 | 13.01 | 13.48 | 149,794 | +0.46(+3.57%) |
May 27, 2003 | 12.85 | 13.23 | 12.85 | 13.01 | 100,141 | +0.13(+1.00%) |
May 23, 2003 | 12.80 | 12.99 | 12.78 | 12.88 | 63,631 | +0.09(+0.67%) |
May 22, 2003 | 12.92 | 13.00 | 12.77 | 12.80 | 51,530 | -0.18(-1.37%) |
May 21, 2003 | 12.90 | 12.98 | 12.77 | 12.98 | 53,408 | +0.06(+0.45%) |
May 20, 2003 | 13.06 | 13.06 | 12.71 | 12.92 | 119,126 | -0.12(-0.92%) |
May 19, 2003 | 13.18 | 13.21 | 13.02 | 13.04 | 83,033 | +0.00(+0.00%) |
May 16, 2003 | 13.57 | 13.57 | 13.04 | 13.04 | 126,010 | -0.60(-4.39%) |
May 15, 2003 | 13.56 | 13.68 | 13.46 | 13.64 | 114,536 | -0.05(-0.35%) |
May 14, 2003 | 13.49 | 13.69 | 13.45 | 13.68 | 97,637 | +0.26(+1.93%) |
May 13, 2003 | 13.49 | 13.52 | 13.33 | 13.43 | 98,680 | -0.14(-1.02%) |
May 12, 2003 | 13.19 | 13.68 | 13.19 | 13.56 | 86,163 | +0.37(+2.83%) |
May 09, 2003 | 13.12 | 13.19 | 13.06 | 13.19 | 53,199 | +0.07(+0.55%) |
May 08, 2003 | 12.89 | 13.12 | 12.87 | 13.12 | 69,681 | +0.19(+1.48%) |
May 07, 2003 | 12.94 | 12.98 | 12.84 | 12.93 | 85,745 | -0.01(-0.11%) |
May 06, 2003 | 12.96 | 13.08 | 12.83 | 12.94 | 155,010 | -0.01(-0.11%) |
May 05, 2003 | 12.75 | 12.96 | 12.73 | 12.96 | 62,796 | +0.09(+0.71%) |
May 02, 2003 | 12.58 | 12.88 | 12.50 | 12.87 | 83,659 | +0.36(+2.91%) |
May 01, 2003 | 12.61 | 12.65 | 12.37 | 12.50 | 97,220 | -0.10(-0.76%) |
Apr 30, 2003 | 12.56 | 12.85 | 12.46 | 12.60 | 189,433 | -0.03(-0.27%) |
Apr 29, 2003 | 12.25 | 12.69 | 12.25 | 12.63 | 141,032 | +0.35(+2.89%) |
Apr 28, 2003 | 12.01 | 12.61 | 12.01 | 12.28 | 157,096 | +0.27(+2.24%) |
Apr 25, 2003 | 11.91 | 12.17 | 11.86 | 12.01 | 155,218 | +0.29(+2.45%) |
Apr 24, 2003 | 11.50 | 11.77 | 11.47 | 11.72 | 168,779 | +0.16(+1.37%) |
Apr 23, 2003 | 11.46 | 11.65 | 11.46 | 11.56 | 53,408 | +0.13(+1.13%) |
Apr 22, 2003 | 11.05 | 11.47 | 10.95 | 11.43 | 67,595 | +0.43(+3.92%) |
Apr 21, 2003 | 10.83 | 11.00 | 10.62 | 11.00 | 93,673 | +0.17(+1.55%) |
Apr 17, 2003 | 10.83 | 10.91 | 10.55 | 10.83 | 138,737 | +0.00(+0.00%) |
Apr 16, 2003 | 10.98 | 10.98 | 10.74 | 10.83 | 37,135 | -0.21(-1.87%) |
Apr 15, 2003 | 10.86 | 11.05 | 10.80 | 11.04 | 57,372 | +0.21(+1.90%) |
Apr 14, 2003 | 10.71 | 10.92 | 10.71 | 10.83 | 54,243 | +0.05(+0.44%) |
Apr 11, 2003 | 11.22 | 11.22 | 10.76 | 10.78 | 59,876 | -0.43(-3.85%) |
Apr 10, 2003 | 11.38 | 11.38 | 11.22 | 11.22 | 60,710 | -0.14(-1.27%) |
Apr 09, 2003 | 11.36 | 11.50 | 11.31 | 11.36 | 132,269 | -0.08(-0.67%) |
Apr 08, 2003 | 11.19 | 11.48 | 11.18 | 11.44 | 85,954 | +0.18(+1.62%) |
Apr 07, 2003 | 11.07 | 11.42 | 11.05 | 11.25 | 69,890 | +0.30(+2.76%) |
Apr 04, 2003 | 11.14 | 11.31 | 10.76 | 10.95 | 58,832 | -0.07(-0.65%) |
Apr 03, 2003 | 11.17 | 11.30 | 10.97 | 11.02 | 28,581 | -0.17(-1.50%) |
Apr 02, 2003 | 10.86 | 11.26 | 10.86 | 11.19 | 76,566 | +0.41(+3.78%) |
Apr 01, 2003 | 10.64 | 10.85 | 10.59 | 10.78 | 129,766 | +0.02(+0.22%) |
Mar 31, 2003 | 10.83 | 10.88 | 10.62 | 10.76 | 140,614 | -0.12(-1.14%) |
Mar 28, 2003 | 11.02 | 11.02 | 10.83 | 10.89 | 329,631 | -0.18(-1.60%) |
Mar 27, 2003 | 10.93 | 11.29 | 10.78 | 11.06 | 99,723 | +0.03(+0.26%) |
Mar 26, 2003 | 11.43 | 11.43 | 11.03 | 11.03 | 150,003 | -0.43(-3.72%) |
Mar 25, 2003 | 11.36 | 11.50 | 11.31 | 11.46 | 190,685 | +0.05(+0.46%) |
Mar 24, 2003 | 11.41 | 11.46 | 11.24 | 11.41 | 158,974 | -0.10(-0.83%) |
Mar 21, 2003 | 11.22 | 11.66 | 11.22 | 11.50 | 142,283 | +0.24(+2.13%) |
Mar 20, 2003 | 11.19 | 11.73 | 11.00 | 11.26 | 170,239 | +0.00(+0.00%) |
Mar 19, 2003 | 11.50 | 11.65 | 10.83 | 11.26 | 166,067 | -0.29(-2.49%) |
Mar 18, 2003 | 10.78 | 11.58 | 10.76 | 11.55 | 118,917 | +0.87(+8.17%) |
Mar 17, 2003 | 10.16 | 10.73 | 9.927 | 10.68 | 342,774 | +0.56(+5.54%) |
Mar 14, 2003 | 10.18 | 10.26 | 10.09 | 10.12 | 120,795 | -0.04(-0.43%) |
Mar 13, 2003 | 10.11 | 10.21 | 10.02 | 10.16 | 147,082 | +0.10(+0.95%) |
Mar 12, 2003 | 10.21 | 10.31 | 10.07 | 10.07 | 132,687 | -0.14(-1.41%) |
Mar 11, 2003 | 10.83 | 10.93 | 10.02 | 10.21 | 444,584 | -0.68(-6.21%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.43 | 10.89 | 184,843 | -0.14(-1.26%) |
Mar 07, 2003 | 11.41 | 11.59 | 10.93 | 11.02 | 136,650 | -0.43(-3.77%) |
Mar 06, 2003 | 11.51 | 11.51 | 11.24 | 11.46 | 103,896 | -0.05(-0.42%) |
Mar 05, 2003 | 11.41 | 11.58 | 11.27 | 11.50 | 178,167 | +0.10(+0.84%) |
Mar 04, 2003 | 11.67 | 11.67 | 11.03 | 11.41 | 124,133 | -0.26(-2.26%) |
Mar 03, 2003 | 11.62 | 11.84 | 11.60 | 11.67 | 104,730 | +0.05(+0.41%) |
Feb 28, 2003 | 11.53 | 11.80 | 11.48 | 11.62 | 90,335 | +0.07(+0.62%) |
Feb 27, 2003 | 11.07 | 11.64 | 11.02 | 11.55 | 146,456 | +0.53(+4.78%) |
Feb 26, 2003 | 11.26 | 11.27 | 10.95 | 11.02 | 110,572 | -0.26(-2.34%) |
Feb 25, 2003 | 10.92 | 11.49 | 10.83 | 11.29 | 101,601 | +0.37(+3.38%) |
Feb 24, 2003 | 11.46 | 11.46 | 10.90 | 10.92 | 66,552 | -0.58(-5.00%) |
Feb 21, 2003 | 11.40 | 11.52 | 11.30 | 11.49 | 172,743 | +0.22(+1.91%) |
Feb 20, 2003 | 11.48 | 11.48 | 11.22 | 11.28 | 56,538 | -0.23(-1.96%) |
Feb 19, 2003 | 11.84 | 11.84 | 11.46 | 11.50 | 83,659 | -0.33(-2.75%) |
Feb 18, 2003 | 12.06 | 12.06 | 11.62 | 11.83 | 80,738 | -0.22(-1.79%) |
Feb 14, 2003 | 12.03 | 12.13 | 11.74 | 12.05 | 161,686 | -0.01(-0.12%) |
Feb 13, 2003 | 12.03 | 12.11 | 11.84 | 12.06 | 220,101 | +0.03(+0.24%) |
Feb 12, 2003 | 12.10 | 12.10 | 11.98 | 12.03 | 68,221 | -0.07(-0.55%) |
Feb 11, 2003 | 12.13 | 12.13 | 11.98 | 12.10 | 157,305 | -0.03(-0.24%) |
Feb 10, 2003 | 12.01 | 12.27 | 11.91 | 12.13 | 187,555 | +0.12(+1.00%) |
Feb 07, 2003 | 12.09 | 12.09 | 11.82 | 12.01 | 68,847 | -0.08(-0.67%) |
Feb 06, 2003 | 12.03 | 12.15 | 11.84 | 12.09 | 219,893 | +0.11(+0.88%) |
Feb 05, 2003 | 12.13 | 12.22 | 11.91 | 11.98 | 131,852 | -0.14(-1.19%) |
Feb 04, 2003 | 12.13 | 12.18 | 11.91 | 12.13 | 157,722 | +0.15(+1.28%) |
Feb 03, 2003 | 12.13 | 12.20 | 11.89 | 11.97 | 186,721 | -0.11(-0.87%) |
Jan 31, 2003 | 11.87 | 12.43 | 11.84 | 12.08 | 302,718 | +0.42(+3.62%) |
Jan 30, 2003 | 12.13 | 12.13 | 11.43 | 11.66 | 181,923 | -0.40(-3.30%) |
Jan 29, 2003 | 12.15 | 12.20 | 12.00 | 12.05 | 257,654 | -0.04(-0.32%) |
Jan 28, 2003 | 12.35 | 12.70 | 11.41 | 12.09 | 524,906 | -0.20(-1.64%) |
Jan 27, 2003 | 12.92 | 12.92 | 12.20 | 12.29 | 331,926 | -0.53(-4.11%) |
Jan 24, 2003 | 12.70 | 12.94 | 12.58 | 12.82 | 141,866 | +0.23(+1.79%) |
Jan 23, 2003 | 13.06 | 13.07 | 12.25 | 12.60 | 562,667 | -1.12(-8.14%) |
Jan 22, 2003 | 14.16 | 14.16 | 13.71 | 13.71 | 75,940 | -0.50(-3.51%) |
Jan 21, 2003 | 14.43 | 14.43 | 14.04 | 14.21 | 53,617 | -0.17(-1.17%) |
Jan 17, 2003 | 14.60 | 14.60 | 14.31 | 14.38 | 42,559 | -0.23(-1.57%) |
Jan 16, 2003 | 14.40 | 14.62 | 14.31 | 14.61 | 189,642 | +0.16(+1.09%) |
Jan 15, 2003 | 14.50 | 14.56 | 14.38 | 14.45 | 311,689 | -0.02(-0.13%) |
Jan 14, 2003 | 14.88 | 14.95 | 14.47 | 14.47 | 132,895 | -0.36(-2.46%) |
Jan 13, 2003 | 14.79 | 14.85 | 14.38 | 14.84 | 77,609 | +0.14(+0.95%) |
Jan 10, 2003 | 14.48 | 14.74 | 14.47 | 14.70 | 71,141 | +0.22(+1.52%) |
Jan 09, 2003 | 14.45 | 14.74 | 14.38 | 14.48 | 82,199 | +0.09(+0.63%) |
Jan 08, 2003 | 14.62 | 14.62 | 14.38 | 14.38 | 146,039 | -0.23(-1.61%) |
Jan 07, 2003 | 15.05 | 15.09 | 14.45 | 14.62 | 151,672 | -0.45(-2.99%) |
Jan 06, 2003 | 15.03 | 15.26 | 14.93 | 15.07 | 155,010 | -0.03(-0.19%) |
Jan 03, 2003 | 15.68 | 15.69 | 14.86 | 15.10 | 190,268 | -0.63(-4.02%) |
Jan 02, 2003 | 15.32 | 15.94 | 15.03 | 15.73 | 201,742 | +0.42(+2.76%) |
Dec 31, 2002 | 14.67 | 15.39 | 14.50 | 15.31 | 169,614 | +0.75(+5.14%) |
Dec 30, 2002 | 14.49 | 14.56 | 14.28 | 14.56 | 150,628 | +0.12(+0.83%) |
Dec 27, 2002 | 14.44 | 14.47 | 14.26 | 14.44 | 84,076 | -0.05(-0.33%) |
Dec 26, 2002 | 14.28 | 14.57 | 14.28 | 14.49 | 72,393 | +0.25(+1.78%) |
Dec 24, 2002 | 14.21 | 14.45 | 14.14 | 14.24 | 88,040 | +0.02(+0.17%) |
Dec 23, 2002 | 13.94 | 14.26 | 13.94 | 14.21 | 96,177 | +0.20(+1.44%) |
Dec 20, 2002 | 13.99 | 14.01 | 13.84 | 14.01 | 127,054 | +0.02(+0.14%) |
Dec 19, 2002 | 13.60 | 14.12 | 13.60 | 13.99 | 130,392 | +0.39(+2.85%) |
Dec 18, 2002 | 13.35 | 13.76 | 13.35 | 13.60 | 176,916 | +0.25(+1.90%) |
Dec 17, 2002 | 13.35 | 13.73 | 13.04 | 13.35 | 392,219 | -0.29(-2.14%) |
Dec 16, 2002 | 12.43 | 13.64 | 11.98 | 13.64 | 195,066 | +1.21(+9.76%) |
Dec 13, 2002 | 12.75 | 12.77 | 12.37 | 12.43 | 109,112 | -0.32(-2.52%) |
Dec 12, 2002 | 12.89 | 12.94 | 12.70 | 12.75 | 103,479 | -0.09(-0.67%) |
Dec 11, 2002 | 12.97 | 13.00 | 12.75 | 12.84 | 99,723 | -0.25(-1.90%) |
Dec 10, 2002 | 12.94 | 13.09 | 12.83 | 13.09 | 123,716 | +0.24(+1.87%) |
Dec 09, 2002 | 13.10 | 13.10 | 12.77 | 12.85 | 69,890 | -0.19(-1.47%) |
Dec 06, 2002 | 12.94 | 13.04 | 12.85 | 13.04 | 41,934 | +0.05(+0.37%) |
Dec 05, 2002 | 13.23 | 13.23 | 12.78 | 12.99 | 55,912 | -0.19(-1.45%) |
Dec 04, 2002 | 13.24 | 13.36 | 12.99 | 13.18 | 96,594 | -0.07(-0.54%) |
Dec 03, 2002 | 13.47 | 13.63 | 13.16 | 13.25 | 177,541 | -0.22(-1.64%) |
Dec 02, 2002 | 13.52 | 13.83 | 13.05 | 13.47 | 177,333 | +0.08(+0.57%) |
Nov 29, 2002 | 14.16 | 14.16 | 13.40 | 13.40 | 100,349 | -0.77(-5.41%) |
Nov 27, 2002 | 13.19 | 14.18 | 13.19 | 14.16 | 243,885 | +0.99(+7.49%) |
Nov 26, 2002 | 14.14 | 14.14 | 13.18 | 13.18 | 190,476 | -0.45(-3.31%) |
Nov 25, 2002 | 12.91 | 13.63 | 12.90 | 13.63 | 162,937 | +0.71(+5.53%) |
Nov 22, 2002 | 12.63 | 12.93 | 12.58 | 12.91 | 204,454 | +0.29(+2.28%) |
Nov 21, 2002 | 12.27 | 12.80 | 12.23 | 12.63 | 180,254 | +0.41(+3.38%) |
Nov 20, 2002 | 11.87 | 12.24 | 11.86 | 12.21 | 145,413 | +0.37(+3.12%) |
Nov 19, 2002 | 11.80 | 12.32 | 11.80 | 11.84 | 135,607 | +0.07(+0.57%) |
Nov 18, 2002 | 12.08 | 12.10 | 11.75 | 11.78 | 119,126 | -0.26(-2.19%) |
Nov 15, 2002 | 11.78 | 12.42 | 11.74 | 12.04 | 128,305 | +0.24(+2.07%) |
Nov 14, 2002 | 12.36 | 12.61 | 11.74 | 11.80 | 127,679 | -0.55(-4.43%) |
Nov 13, 2002 | 11.78 | 12.38 | 11.74 | 12.34 | 107,443 | +0.56(+4.72%) |
Nov 12, 2002 | 11.76 | 11.91 | 11.74 | 11.79 | 92,004 | +0.03(+0.29%) |
Nov 11, 2002 | 11.85 | 11.93 | 11.74 | 11.75 | 105,982 | -0.11(-0.93%) |
Nov 08, 2002 | 11.84 | 12.07 | 11.83 | 11.86 | 84,494 | -0.03(-0.24%) |
Nov 07, 2002 | 12.45 | 12.45 | 11.86 | 11.89 | 126,845 | -0.58(-4.61%) |
Nov 06, 2002 | 12.09 | 12.49 | 11.93 | 12.47 | 177,959 | +0.48(+4.04%) |
Nov 05, 2002 | 11.77 | 12.03 | 11.77 | 11.98 | 118,291 | +0.10(+0.81%) |
Nov 04, 2002 | 11.99 | 12.00 | 11.61 | 11.89 | 252,230 | -0.11(-0.88%) |
Nov 01, 2002 | 11.77 | 11.99 | 11.75 | 11.99 | 216,137 | +0.19(+1.63%) |
Oct 31, 2002 | 11.94 | 11.99 | 11.74 | 11.80 | 222,188 | -0.13(-1.13%) |
Oct 30, 2002 | 11.91 | 11.98 | 11.88 | 11.94 | 202,785 | +0.08(+0.65%) |
Oct 29, 2002 | 11.74 | 12.02 | 11.62 | 11.86 | 1,835,920 | +0.09(+0.77%) |
Oct 28, 2002 | 12.10 | 12.24 | 11.28 | 11.77 | 3,797,017 | -0.26(-2.19%) |
Oct 25, 2002 | 13.81 | 13.81 | 11.38 | 12.03 | 1,342,517 | -2.26(-15.80%) |
Oct 24, 2002 | 14.18 | 14.33 | 14.13 | 14.29 | 165,650 | +0.15(+1.08%) |
Oct 23, 2002 | 13.66 | 14.16 | 13.57 | 14.14 | 59,041 | +0.47(+3.47%) |
Oct 22, 2002 | 13.59 | 13.71 | 13.42 | 13.66 | 55,494 | +0.07(+0.53%) |
Oct 21, 2002 | 13.07 | 13.83 | 13.07 | 13.59 | 77,192 | +0.52(+4.00%) |
Oct 18, 2002 | 12.86 | 13.14 | 12.63 | 13.07 | 108,277 | +0.24(+1.91%) |
Oct 17, 2002 | 13.52 | 13.56 | 12.77 | 12.82 | 248,057 | -0.58(-4.33%) |
Oct 16, 2002 | 13.81 | 13.81 | 13.39 | 13.40 | 107,443 | -0.42(-3.05%) |
Oct 15, 2002 | 13.42 | 13.95 | 13.42 | 13.82 | 101,392 | +0.47(+3.55%) |
Oct 14, 2002 | 13.55 | 13.56 | 13.18 | 13.35 | 103,061 | -0.22(-1.59%) |
Oct 11, 2002 | 12.89 | 13.83 | 12.89 | 13.56 | 173,995 | +0.74(+5.79%) |
Oct 10, 2002 | 12.58 | 12.90 | 12.37 | 12.82 | 114,953 | +0.24(+1.94%) |
Oct 09, 2002 | 12.64 | 12.85 | 12.44 | 12.58 | 146,247 | -0.11(-0.87%) |
Oct 08, 2002 | 12.65 | 12.78 | 12.41 | 12.69 | 120,377 | -0.06(-0.45%) |
Oct 07, 2002 | 13.52 | 13.52 | 12.65 | 12.75 | 166,901 | -0.77(-5.71%) |
Oct 04, 2002 | 14.05 | 14.05 | 13.47 | 13.52 | 114,327 | -0.54(-3.82%) |
Oct 03, 2002 | 14.38 | 14.61 | 14.05 | 14.05 | 170,031 | -0.33(-2.27%) |
Oct 02, 2002 | 14.50 | 15.07 | 14.26 | 14.38 | 193,606 | -0.14(-0.99%) |
Oct 01, 2002 | 13.49 | 14.52 | 13.49 | 14.52 | 145,621 | +1.10(+8.21%) |
Sep 30, 2002 | 13.94 | 14.09 | 13.42 | 13.42 | 347,990 | -0.52(-3.71%) |
Sep 27, 2002 | 14.40 | 14.55 | 13.89 | 13.94 | 172,534 | -0.50(-3.45%) |
Sep 26, 2002 | 14.91 | 14.91 | 14.33 | 14.44 | 366,766 | +0.11(+0.74%) |
Sep 25, 2002 | 14.36 | 14.38 | 14.05 | 14.33 | 181,714 | +0.09(+0.64%) |
Sep 24, 2002 | 14.52 | 14.60 | 14.21 | 14.24 | 144,996 | -0.36(-2.46%) |
Sep 23, 2002 | 14.38 | 14.97 | 14.38 | 14.60 | 175,455 | +0.22(+1.53%) |
Sep 20, 2002 | 14.51 | 14.62 | 14.38 | 14.38 | 121,003 | -0.01(-0.07%) |
Sep 19, 2002 | 14.60 | 14.63 | 14.30 | 14.39 | 150,003 | -0.22(-1.51%) |
Sep 18, 2002 | 15.12 | 15.16 | 14.33 | 14.61 | 176,498 | -0.51(-3.36%) |
Sep 17, 2002 | 15.53 | 15.55 | 15.07 | 15.12 | 114,536 | -0.41(-2.65%) |
Sep 16, 2002 | 15.65 | 15.88 | 15.53 | 15.53 | 56,329 | +0.00(+0.00%) |
Sep 13, 2002 | 15.35 | 15.91 | 15.17 | 15.53 | 231,784 | +0.17(+1.12%) |
Sep 12, 2002 | 14.84 | 15.51 | 14.81 | 15.36 | 278,726 | +0.54(+3.66%) |
Sep 11, 2002 | 14.86 | 15.07 | 14.75 | 14.82 | 141,866 | -0.02(-0.13%) |
Sep 10, 2002 | 15.12 | 15.17 | 14.77 | 14.84 | 270,798 | -0.29(-1.90%) |
Sep 09, 2002 | 15.19 | 15.28 | 14.88 | 15.12 | 157,930 | -0.07(-0.47%) |
Sep 06, 2002 | 15.10 | 15.40 | 15.06 | 15.19 | 192,771 | +0.10(+0.64%) |
Sep 05, 2002 | 15.69 | 15.69 | 15.00 | 15.10 | 239,086 | -0.71(-4.52%) |
Sep 04, 2002 | 15.63 | 15.87 | 15.58 | 15.81 | 184,426 | +0.16(+1.04%) |
Sep 03, 2002 | 15.93 | 15.93 | 15.65 | 15.65 | 243,676 | -0.33(-2.07%) |
Aug 30, 2002 | 16.01 | 16.07 | 15.85 | 15.98 | 66,343 | +0.04(+0.27%) |
Aug 29, 2002 | 15.94 | 16.08 | 15.84 | 15.94 | 88,666 | -0.01(-0.06%) |
Aug 28, 2002 | 15.83 | 16.26 | 15.48 | 15.95 | 102,227 | +0.12(+0.76%) |
Aug 27, 2002 | 16.59 | 16.66 | 15.83 | 15.83 | 109,112 | -0.67(-4.07%) |
Aug 26, 2002 | 16.54 | 16.59 | 16.15 | 16.50 | 122,255 | -0.01(-0.09%) |
Aug 23, 2002 | 17.16 | 17.24 | 16.51 | 16.51 | 57,998 | -0.74(-4.28%) |
Aug 22, 2002 | 16.87 | 17.34 | 16.64 | 17.25 | 128,097 | +0.42(+2.48%) |
Aug 21, 2002 | 16.55 | 16.90 | 16.46 | 16.83 | 105,982 | +0.24(+1.47%) |
Aug 20, 2002 | 16.63 | 16.78 | 16.42 | 16.59 | 170,031 | -0.11(-0.66%) |
Aug 16, 2002 | 15.94 | 16.89 | 15.70 | 16.70 | 213,425 | +0.71(+4.47%) |
Aug 15, 2002 | 16.45 | 16.61 | 15.97 | 15.99 | 391,593 | -0.35(-2.11%) |
Aug 14, 2002 | 16.67 | 16.70 | 16.05 | 16.33 | 273,927 | -0.34(-2.04%) |
Aug 13, 2002 | 18.05 | 18.17 | 16.67 | 16.67 | 252,439 | -1.30(-7.25%) |
Aug 12, 2002 | 18.53 | 18.53 | 17.85 | 17.97 | 300,632 | -1.34(-6.95%) |
Aug 07, 2002 | 18.93 | 19.41 | 18.70 | 19.32 | 116,414 | +0.43(+2.28%) |
Aug 06, 2002 | 18.62 | 19.15 | 18.57 | 18.89 | 113,910 | +0.31(+1.68%) |
Aug 05, 2002 | 19.15 | 19.38 | 18.57 | 18.57 | 110,989 | -0.60(-3.12%) |
Aug 02, 2002 | 19.84 | 19.84 | 19.15 | 19.17 | 182,757 | -0.62(-3.15%) |
Aug 01, 2002 | 18.94 | 19.98 | 18.94 | 19.80 | 176,498 | +0.84(+4.43%) |
Jul 31, 2002 | 19.72 | 20.00 | 18.93 | 18.96 | 227,821 | -0.80(-4.05%) |
Jul 30, 2002 | 19.92 | 20.23 | 19.17 | 19.76 | 182,131 | -0.21(-1.03%) |
Jul 29, 2002 | 18.60 | 19.96 | 18.60 | 19.96 | 103,270 | +1.29(+6.93%) |
Jul 26, 2002 | 18.53 | 18.89 | 18.38 | 18.67 | 112,241 | +0.26(+1.41%) |
Jul 25, 2002 | 18.60 | 18.94 | 17.97 | 18.41 | 235,331 | -0.23(-1.26%) |
Jul 24, 2002 | 17.21 | 18.65 | 16.92 | 18.65 | 151,463 | +1.10(+6.28%) |
Jul 23, 2002 | 18.12 | 18.12 | 17.40 | 17.54 | 148,959 | -0.63(-3.46%) |
Jul 22, 2002 | 18.21 | 18.57 | 17.83 | 18.17 | 268,294 | -0.09(-0.50%) |
Jul 19, 2002 | 18.97 | 18.97 | 18.07 | 18.26 | 369,896 | -0.19(-1.04%) |
Jul 17, 2002 | 18.40 | 18.55 | 18.14 | 18.45 | 187,973 | +0.29(+1.58%) |
Jul 12, 2002 | 18.38 | 18.53 | 18.03 | 18.17 | 94,090 | -0.22(-1.17%) |
Jul 11, 2002 | 18.07 | 18.38 | 17.64 | 18.38 | 347,990 | +0.25(+1.37%) |
Jul 10, 2002 | 19.03 | 19.07 | 18.05 | 18.13 | 118,917 | -0.82(-4.33%) |
Jul 09, 2002 | 19.37 | 19.51 | 18.95 | 18.95 | 14,082,346 | -0.39(-2.03%) |
Jul 08, 2002 | 19.81 | 19.81 | 19.35 | 19.35 | 126,845 | -0.46(-2.35%) |
Jul 05, 2002 | 19.08 | 19.81 | 19.08 | 19.81 | 54,243 | +0.73(+3.84%) |
Jul 04, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | +0.00(+0.00%) |
Jul 03, 2002 | 19.39 | 19.53 | 18.52 | 19.08 | 284,359 | -0.38(-1.95%) |
Jul 02, 2002 | 20.52 | 20.56 | 19.42 | 19.46 | 151,463 | -1.11(-5.38%) |
Jul 01, 2002 | 21.38 | 21.42 | 20.52 | 20.56 | 246,388 | -0.81(-3.81%) |
Jun 28, 2002 | 20.75 | 21.38 | 20.67 | 21.38 | 377,615 | +0.78(+3.79%) |
Jun 27, 2002 | 20.56 | 20.70 | 20.21 | 20.60 | 172,117 | +0.15(+0.75%) |
Jun 26, 2002 | 20.49 | 20.49 | 20.13 | 20.44 | 316,487 | -0.05(-0.23%) |
Jun 25, 2002 | 20.67 | 20.85 | 20.48 | 20.49 | 216,763 | -0.55(-2.62%) |
Jun 21, 2002 | 22.26 | 22.26 | 20.81 | 21.04 | 617,536 | -0.96(-4.36%) |
Jun 20, 2002 | 21.03 | 22.00 | 20.99 | 22.00 | 538,258 | +1.00(+4.75%) |
Jun 19, 2002 | 20.61 | 21.00 | 20.54 | 21.00 | 1,376,940 | +0.21(+1.01%) |
Jun 18, 2002 | 20.04 | 20.87 | 19.99 | 20.79 | 122,464 | +0.73(+3.66%) |
Jun 17, 2002 | 19.65 | 20.13 | 19.61 | 20.06 | 157,930 | +0.36(+1.82%) |
Jun 14, 2002 | 19.46 | 19.74 | 19.24 | 19.70 | 138,945 | +0.28(+1.43%) |
Jun 12, 2002 | 19.32 | 19.46 | 19.22 | 19.42 | 331,091 | +0.01(+0.05%) |
Jun 11, 2002 | 19.44 | 19.53 | 19.23 | 19.41 | 668,650 | +0.02(+0.12%) |
Jun 10, 2002 | 18.84 | 19.46 | 18.84 | 19.39 | 1,305,590 | +0.58(+3.06%) |
Jun 07, 2002 | 19.17 | 19.63 | 18.59 | 18.81 | 2,609,093 | -0.84(-4.27%) |
Jun 06, 2002 | 19.63 | 19.82 | 19.03 | 19.65 | 465,030 | +0.09(+0.47%) |